Innovative Industrial Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	98.860	102.50	98.250	102.10	65.333	9
2022-08-12	98.300	98.678	97.240	97.240	62.223	217
2022-08-11	95.930	97.260	95.470	96.730	61.897	67
2022-08-10	94.260	95.090	93.680	94.462	60.445	9
2022-08-09	93.660	93.660	91.000	91.000	58.230	502
2022-08-08	93.800	97.699	92.700	92.970	59.491	67
2022-08-05	97.090	97.090	93.590	94.180	60.265	88
2022-08-04	98.990	101.24	98.990	100.00	63.989	145
2022-08-03	97.200	98.350	97.200	98.090	62.767	7
2022-08-02	94.970	98.340	94.970	98.069	62.753	6
2022-08-01	96.450	97.000	94.740	95.290	60.975	29
2022-07-29	94.000	94.440	92.990	93.920	60.099	121
2022-07-28	91.270	94.470	91.270	94.350	60.374	29
2022-07-27	90.300	90.660	89.580	89.580	57.322	4
2022-07-26	92.900	92.900	89.410	90.120	57.667	12
2022-07-25	95.310	95.310	92.600	93.040	59.536	3
2022-07-22	97.770	97.770	93.860	93.860	60.060	35
2022-07-21	93.650	95.980	93.430	95.280	60.969	18
2022-07-20	89.800	94.290	89.610	93.510	59.836	349
2022-07-19	90.250	91.760	88.490	89.830	57.482	206
2022-07-18	96.150	99.510	93.240	93.240	59.664	249
2022-07-15	100.00	100.49	95.400	95.980	61.417	558
2022-07-14	109.00	110.69	108.91	110.69	70.830	16
2022-07-13	109.83	113.76	109.83	113.38	72.551	9
2022-07-12	111.04	113.49	110.75	110.75	70.868	203
2022-07-11	111.17	113.04	111.17	113.04	72.333	5
2022-07-08	115.67	118.15	114.11	115.54	73.933	92
2022-07-07	113.03	117.02	113.03	117.02	74.880	21
2022-07-06	114.33	114.86	111.82	111.82	71.553	14
2022-07-05	111.64	113.13	108.31	110.93	70.983	16
2022-07-01	109.79	112.98	109.79	111.54	71.374	10
2022-06-30	109.19	111.87	109.19	111.87	71.585	16
2022-06-29	111.17	112.33	108.50	109.94	70.350	104
2022-06-28	118.61	119.91	114.96	114.96	72.442	3
2022-06-27	120.98	120.98	118.13	118.46	74.648	34
2022-06-24	114.09	119.47	114.09	119.46	75.278	3
2022-06-23	111.02	111.58	111.02	111.58	70.312	11
2022-06-22	108.72	112.61	108.72	111.43	70.218	11
2022-06-21	109.43	113.70	109.43	113.57	71.566	179
2022-06-17	111.41	111.41	108.30	108.94	68.649	1
2022-06-16	113.14	113.14	109.55	109.73	69.146	109
2022-06-15	115.17	118.10	115.17	118.10	74.421	3
2022-06-14	117.68	117.68	114.18	114.18	71.951	3
2022-06-13	123.73	125.36	117.13	118.65	74.767	175
2022-06-10	129.03	129.75	124.97	127.39	80.275	479
2022-06-09	133.71	134.07	131.76	131.84	83.079	3
2022-06-08	136.67	137.37	132.75	132.75	83.653	5
2022-06-07	133.94	134.94	133.38	134.77	84.925	49
2022-06-06	134.00	135.02	134.00	135.02	85.083	34
2022-06-01	135.08	135.08	131.00	132.76	83.659	42
2022-05-31	133.09	134.50	131.16	131.91	83.123	222
2022-05-27	133.08	134.65	131.50	133.29	83.993	112
2022-05-26	127.99	130.93	127.99	130.93	82.506	12
2022-05-25	123.72	127.46	123.72	125.81	79.279	4
2022-05-24	128.00	128.00	122.27	124.01	78.145	267
2022-05-23	130.00	130.54	128.17	128.17	80.766	66
2022-05-20	130.05	133.50	127.28	128.56	81.012	11
2022-05-19	128.82	133.43	128.82	131.96	83.155	13
2022-05-18	133.45	133.45	128.23	128.23	80.804	44
2022-05-17	135.47	135.47	133.47	135.37	85.304	101

← NewerPage 18 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.9000 USD
2026-06-30	1.9000 USD
2026-03-31	1.9000 USD
2025-12-31	1.9000 USD
2025-09-30	1.9000 USD
2025-06-30	1.9000 USD
2025-03-31	1.9000 USD
2024-12-31	1.9000 USD
2024-09-30	1.9000 USD
2024-06-28	1.9000 USD
2024-03-27	1.8200 USD
2023-12-28	1.8200 USD
2023-09-28	1.8000 USD
2023-06-29	1.8000 USD
2023-03-30	1.8000 USD
2022-12-29	1.8000 USD
2022-09-29	1.8000 USD
2022-06-29	1.7500 USD
2022-03-30	1.7500 USD
2021-12-30	1.5000 USD
2021-09-29	1.5000 USD
2021-06-29	1.4000 USD
2021-03-30	1.3200 USD
2020-12-30	1.2400 USD
2020-09-29	1.1700 USD
2020-06-29	1.0600 USD
2020-03-30	1.0000 USD
2019-12-30	1.0000 USD
2019-09-27	0.7800 USD
2019-06-27	0.6000 USD
2019-03-28	0.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.